Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.67	33.76	33.11	33.31	895,394	-0.25(-0.74%)
Jun 29, 2017	33.90	34.02	33.20	33.56	795,809	-0.05(-0.16%)
Jun 28, 2017	33.09	33.83	33.09	33.61	853,227	+0.65(+1.97%)
Jun 27, 2017	33.12	33.15	32.76	32.96	808,434	+0.12(+0.35%)
Jun 26, 2017	32.63	33.17	32.47	32.85	776,663	+0.25(+0.77%)
Jun 23, 2017	32.47	32.83	32.34	32.60	1,595,496	+0.18(+0.55%)
Jun 22, 2017	32.42	32.66	31.87	32.42	864,683	+0.08(+0.25%)
Jun 21, 2017	33.23	33.23	32.11	32.34	1,024,954	-0.94(-2.81%)
Jun 20, 2017	33.63	33.63	33.22	33.27	756,766	-0.38(-1.14%)
Jun 19, 2017	34.05	34.13	33.51	33.66	1,080,187	-0.23(-0.68%)
Jun 16, 2017	34.34	34.41	33.84	33.89	720,993	-0.38(-1.12%)
Jun 15, 2017	34.07	34.59	33.98	34.27	943,560	-0.27(-0.77%)
Jun 14, 2017	33.96	34.59	33.70	34.54	837,635	+0.45(+1.31%)
Jun 13, 2017	33.97	34.35	33.74	34.09	618,400	+0.21(+0.63%)
Jun 12, 2017	34.23	34.49	33.84	33.88	549,614	-0.31(-0.90%)
Jun 09, 2017	33.96	34.28	33.87	34.19	876,639	+0.30(+0.89%)
Jun 08, 2017	33.83	34.19	33.78	33.88	665,561	-0.02(-0.05%)
Jun 07, 2017	33.85	34.18	33.66	33.90	513,664	+0.12(+0.37%)
Jun 06, 2017	33.30	33.98	33.05	33.78	852,654	+0.23(+0.69%)
Jun 05, 2017	33.80	34.16	33.51	33.55	739,135	-0.29(-0.87%)
Jun 02, 2017	34.01	34.11	33.72	33.84	736,533	-0.28(-0.83%)
Jun 01, 2017	32.99	34.16	32.99	34.12	1,313,090	+1.27(+3.87%)
May 31, 2017	32.49	33.37	31.69	32.85	1,756,314	+0.30(+0.93%)
May 30, 2017	33.32	33.33	32.46	32.55	1,389,710	-0.83(-2.48%)
May 26, 2017	33.35	33.53	33.13	33.38	1,088,677	+0.02(+0.05%)
May 25, 2017	33.91	33.91	33.16	33.36	1,323,300	-0.40(-1.19%)
May 24, 2017	34.26	34.50	33.65	33.76	878,494	-0.51(-1.48%)
May 23, 2017	33.91	34.68	33.42	34.27	2,291,421	+0.42(+1.24%)
May 22, 2017	33.51	34.20	33.32	33.85	1,488,669	+0.63(+1.90%)
May 19, 2017	32.52	33.41	32.52	33.22	1,396,774	+0.85(+2.64%)
May 18, 2017	32.09	32.50	31.96	32.36	1,216,124	+0.12(+0.39%)
May 17, 2017	32.78	32.97	32.23	32.24	1,611,633	-1.06(-3.18%)
May 16, 2017	32.74	33.37	32.34	33.30	1,606,006	+0.56(+1.71%)
May 15, 2017	32.34	32.84	32.05	32.74	1,858,532	+1.05(+3.31%)
May 12, 2017	31.86	32.01	31.35	31.69	1,441,989	-0.29(-0.92%)
May 11, 2017	31.05	32.06	30.63	31.98	1,369,516	+0.92(+2.95%)
May 10, 2017	31.58	31.70	30.86	31.06	2,147,753	-0.48(-1.52%)
May 09, 2017	32.10	32.43	31.33	31.54	1,725,581	-0.54(-1.69%)
May 08, 2017	32.57	32.83	32.02	32.09	1,587,054	-0.49(-1.50%)
May 05, 2017	32.65	32.74	31.21	32.58	6,116,493	-1.57(-4.61%)
May 04, 2017	34.20	34.28	33.70	34.15	792,724	+0.05(+0.16%)
May 03, 2017	34.26	34.27	33.85	34.10	842,224	-0.25(-0.73%)
May 02, 2017	33.81	34.35	33.70	34.35	621,635	+0.55(+1.63%)
May 01, 2017	34.04	34.05	33.67	33.80	638,611	-0.14(-0.42%)
Apr 28, 2017	33.66	34.05	33.44	33.94	754,495	+0.25(+0.74%)
Apr 27, 2017	34.20	34.20	33.49	33.69	702,530	-0.52(-1.53%)
Apr 26, 2017	33.56	34.41	33.39	34.21	754,698	+0.61(+1.83%)
Apr 25, 2017	33.88	33.99	33.53	33.60	582,857	-0.08(-0.24%)
Apr 24, 2017	33.37	34.04	33.37	33.68	788,631	+0.93(+2.83%)
Apr 21, 2017	33.32	33.50	32.70	32.75	755,221	-0.57(-1.71%)
Apr 20, 2017	33.07	33.52	32.99	33.32	1,096,978	+0.37(+1.13%)
Apr 19, 2017	32.96	33.23	32.86	32.95	505,701	+0.06(+0.19%)
Apr 18, 2017	32.39	32.93	32.20	32.89	1,140,716	+0.35(+1.07%)
Apr 17, 2017	31.70	32.55	31.70	32.54	799,063	+0.92(+2.90%)
Apr 13, 2017	31.85	32.10	31.60	31.62	586,444	-0.21(-0.67%)
Apr 12, 2017	32.51	32.78	31.78	31.84	1,267,290	-1.05(-3.19%)
Apr 11, 2017	32.81	33.07	32.46	32.89	695,092	-0.08(-0.24%)
Apr 10, 2017	32.67	33.38	32.64	32.97	564,143	+0.33(+1.01%)
Apr 07, 2017	32.95	33.06	32.30	32.64	1,148,620	-0.46(-1.40%)
Apr 06, 2017	33.15	33.56	32.52	33.10	1,432,704	-0.77(-2.29%)
Apr 05, 2017	34.34	34.56	33.81	33.88	1,267,071	-0.09(-0.26%)
Apr 04, 2017	33.81	34.20	33.65	33.96	660,362	-0.07(-0.21%)